24.82
+0.17(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.57 | 24.82 | 24.82 | 25.06 | 24.37 | 4.86M |
| September 25, 2025 | 25.32 | 24.65 | 24.65 | 25.32 | 24.63 | 8.27M |
| September 24, 2025 | 24.52 | 25.29 | 25.29 | 25.56 | 24.41 | 7.46M |
| September 23, 2025 | 24.75 | 24.54 | 24.54 | 24.75 | 24.09 | 8.91M |
| September 22, 2025 | 25.22 | 24.75 | 24.75 | 25.5 | 24.55 | 6.26M |
| September 19, 2025 | 25.4 | 25.22 | 25.22 | 25.49 | 25.07 | 5.37M |
| September 18, 2025 | 26.23 | 25.46 | 25.46 | 26.56 | 25.38 | 8.48M |
| September 17, 2025 | 25.53 | 26.22 | 26.22 | 26.52 | 25.45 | 10.67M |
| September 16, 2025 | 25.85 | 25.84 | 25.54 | 26.01 | 25.55 | 5.72M |
| September 15, 2025 | 25.7 | 25.86 | 25.56 | 26.06 | 25.58 | 6.62M |
| September 12, 2025 | 26.06 | 25.76 | 25.46 | 26.35 | 25.65 | 7.19M |
| September 11, 2025 | 25.5 | 26.18 | 25.88 | 26.29 | 25.08 | 11.04M |
| September 10, 2025 | 25.9 | 25.65 | 25.35 | 26.31 | 25.48 | 9.25M |
| September 09, 2025 | 26 | 25.89 | 25.59 | 26.56 | 25.66 | 11.09M |
| September 08, 2025 | 24.79 | 26.18 | 25.88 | 26.19 | 24.79 | 18.61M |
| September 05, 2025 | 24.95 | 24.87 | 24.87 | 25.08 | 24.48 | 11.06M |
| September 04, 2025 | 24.92 | 25 | 25 | 25.15 | 24.65 | 11.04M |
| September 03, 2025 | 24.5 | 24.93 | 24.93 | 25.3 | 24.3 | 20.39M |
| September 02, 2025 | 23.58 | 24.42 | 24.42 | 24.7 | 23.42 | 27.2M |
| September 01, 2025 | 23.87 | 23.51 | 23.51 | 23.93 | 23.42 | 13.43M |
| August 29, 2025 | 23.99 | 23.74 | 23.74 | 24.33 | 23.61 | 12.9M |
| August 28, 2025 | 23.59 | 23.98 | 23.98 | 23.98 | 23.48 | 10.47M |
| August 27, 2025 | 24.08 | 23.62 | 23.62 | 24.19 | 23.61 | 10.97M |
| August 26, 2025 | 24.12 | 24.05 | 24.05 | 24.2 | 23.85 | 9.56M |
| August 25, 2025 | 24.5 | 24.13 | 24.13 | 24.53 | 23.8 | 15.05M |
| August 22, 2025 | 24.49 | 24.54 | 24.54 | 24.59 | 24.37 | 6.9M |
| August 21, 2025 | 24.3 | 24.49 | 24.49 | 24.69 | 24.24 | 8.81M |
| August 20, 2025 | 24.06 | 24.27 | 24.27 | 24.3 | 23.79 | 5.87M |
| August 19, 2025 | 23.88 | 24.06 | 24.06 | 24.36 | 23.8 | 9.42M |
| August 18, 2025 | 23.41 | 23.87 | 23.87 | 23.95 | 23.35 | 10.09M |
| August 15, 2025 | 23.67 | 23.37 | 23.37 | 23.7 | 23.22 | 11.25M |
| August 14, 2025 | 23.81 | 23.71 | 23.71 | 24.06 | 23.69 | 7.01M |
| August 13, 2025 | 24 | 23.81 | 23.81 | 24.13 | 23.68 | 6.21M |
| August 12, 2025 | 24.05 | 23.87 | 23.87 | 24.11 | 23.8 | 5.39M |
| August 11, 2025 | 23.85 | 24.05 | 24.05 | 24.09 | 23.64 | 6.8M |
| August 08, 2025 | 23.95 | 23.93 | 23.93 | 24.83 | 23.88 | 7.75M |
| August 07, 2025 | 24.4 | 23.96 | 23.96 | 24.66 | 23.83 | 8.99M |
| August 06, 2025 | 24.5 | 24.5 | 24.5 | 24.57 | 24.26 | 5.99M |
| August 05, 2025 | 24.6 | 24.45 | 24.45 | 24.7 | 24.31 | 3.74M |
| August 04, 2025 | 24.12 | 24.6 | 24.6 | 24.79 | 23.91 | 6.75M |
| August 01, 2025 | 23.75 | 24.21 | 24.21 | 24.35 | 23.74 | 8.13M |
| July 31, 2025 | 24.12 | 23.71 | 23.71 | 24.15 | 23.7 | 8.68M |
| July 30, 2025 | 23.85 | 24.22 | 24.22 | 24.36 | 23.76 | 8.61M |
| July 29, 2025 | 23.92 | 23.85 | 23.85 | 24.05 | 23.6 | 13.61M |
| July 28, 2025 | 24.5 | 23.92 | 23.92 | 24.58 | 23.88 | 10.86M |
| July 25, 2025 | 24.4 | 24.44 | 24.44 | 24.88 | 24.27 | 9.36M |
| July 24, 2025 | 23.95 | 24.36 | 24.36 | 24.5 | 23.86 | 10.76M |
| July 23, 2025 | 24 | 23.96 | 23.96 | 24.18 | 23.78 | 11.27M |
| July 22, 2025 | 23.84 | 23.93 | 23.93 | 24.19 | 23.75 | 13.27M |
| July 21, 2025 | 23.56 | 23.84 | 23.84 | 24.08 | 23.56 | 8.26M |
| July 18, 2025 | 23.61 | 23.68 | 23.68 | 23.85 | 23.51 | 7.44M |
| July 17, 2025 | 23.9 | 23.6 | 23.6 | 24.15 | 23.43 | 8.83M |
| July 16, 2025 | 23.31 | 23.9 | 23.9 | 23.95 | 23.31 | 6.31M |
| July 15, 2025 | 24.29 | 23.31 | 23.31 | 24.34 | 23.28 | 13.53M |
| July 14, 2025 | 24.43 | 24.29 | 24.29 | 24.5 | 24.28 | 3.85M |
| July 11, 2025 | 24.78 | 24.46 | 24.46 | 24.87 | 24.44 | 4.28M |
| July 10, 2025 | 24.45 | 24.81 | 24.81 | 25 | 24.35 | 5.88M |
| July 09, 2025 | 24.68 | 24.44 | 24.44 | 24.75 | 24.3 | 5.02M |
| July 08, 2025 | 24.83 | 24.7 | 24.7 | 24.99 | 24.53 | 5.42M |
| July 07, 2025 | 24.9 | 24.86 | 24.86 | 25.08 | 24.45 | 6.5M |